Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2023 | CNY | 0.721 | 0.726 | 0.711 | 0.719 | 0.719 | +0.004 (+0.56%) | 4,639,304 |
24 May 2023 | CNY | 0.714 | 0.726 | 0.713 | 0.715 | 0.715 | -0.004 (-0.56%) | 5,553,200 |
23 May 2023 | CNY | 0.726 | 0.728 | 0.719 | 0.719 | 0.719 | -0.011 (-1.51%) | 4,094,600 |
22 May 2023 | CNY | 0.732 | 0.737 | 0.724 | 0.73 | 0.73 | -0.002 (-0.27%) | 4,100,200 |
19 May 2023 | CNY | 0.732 | 0.735 | 0.72 | 0.732 | 0.732 | +0.008 (+1.10%) | 5,690,509 |
18 May 2023 | CNY | 0.715 | 0.728 | 0.715 | 0.724 | 0.724 | +0.01 (+1.40%) | 4,761,400 |
17 May 2023 | CNY | 0.704 | 0.716 | 0.704 | 0.714 | 0.714 | +0.008 (+1.13%) | 1,521,400 |
16 May 2023 | CNY | 0.711 | 0.714 | 0.705 | 0.706 | 0.706 | -0.006 (-0.84%) | 5,614,500 |
15 May 2023 | CNY | 0.702 | 0.712 | 0.697 | 0.712 | 0.712 | +0.009 (+1.28%) | 2,176,100 |
12 May 2023 | CNY | 0.712 | 0.713 | 0.703 | 0.703 | 0.703 | -0.006 (-0.85%) | 6,383,500 |
11 May 2023 | CNY | 0.719 | 0.72 | 0.708 | 0.709 | 0.709 | -0.004 (-0.56%) | 5,170,600 |
10 May 2023 | CNY | 0.72 | 0.72 | 0.709 | 0.713 | 0.713 | -0.007 (-0.97%) | 4,209,504 |
9 May 2023 | CNY | 0.721 | 0.729 | 0.718 | 0.72 | 0.72 | 0.0 (0.0%) | 3,142,800 |
8 May 2023 | CNY | 0.719 | 0.729 | 0.712 | 0.72 | 0.72 | +0.008 (+1.12%) | 2,049,500 |
5 May 2023 | CNY | 0.723 | 0.725 | 0.707 | 0.712 | 0.712 | -0.012 (-1.66%) | 6,275,800 |
4 May 2023 | CNY | 0.73 | 0.736 | 0.719 | 0.724 | 0.724 | -0.012 (-1.63%) | 3,143,508 |
28 Apr 2023 | CNY | 0.726 | 0.736 | 0.725 | 0.736 | 0.736 | +0.017 (+2.36%) | 7,008,600 |
27 Apr 2023 | CNY | 0.734 | 0.734 | 0.715 | 0.719 | 0.719 | -0.008 (-1.10%) | 7,537,800 |
26 Apr 2023 | CNY | 0.739 | 0.741 | 0.722 | 0.727 | 0.727 | -0.014 (-1.89%) | 8,929,309 |
25 Apr 2023 | CNY | 0.754 | 0.754 | 0.735 | 0.741 | 0.741 | -0.013 (-1.72%) | 8,834,400 |
24 Apr 2023 | CNY | 0.767 | 0.769 | 0.752 | 0.754 | 0.754 | -0.012 (-1.57%) | 7,120,602 |
21 Apr 2023 | CNY | 0.805 | 0.805 | 0.765 | 0.766 | 0.766 | -0.035 (-4.37%) | 8,407,900 |
20 Apr 2023 | CNY | 0.789 | 0.801 | 0.789 | 0.801 | 0.801 | +0.012 (+1.52%) | 5,915,212 |
19 Apr 2023 | CNY | 0.796 | 0.801 | 0.786 | 0.789 | 0.789 | -0.007 (-0.88%) | 4,216,609 |
18 Apr 2023 | CNY | 0.788 | 0.802 | 0.786 | 0.796 | 0.796 | -0.004 (-0.50%) | 2,711,900 |
17 Apr 2023 | CNY | 0.812 | 0.812 | 0.797 | 0.8 | 0.8 | -0.007 (-0.87%) | 4,584,300 |
14 Apr 2023 | CNY | 0.804 | 0.809 | 0.788 | 0.807 | 0.807 | +0.007 (+0.88%) | 3,191,400 |
13 Apr 2023 | CNY | 0.833 | 0.833 | 0.798 | 0.8 | 0.8 | -0.032 (-3.85%) | 4,190,400 |
12 Apr 2023 | CNY | 0.813 | 0.837 | 0.813 | 0.832 | 0.832 | +0.018 (+2.21%) | 6,786,900 |
11 Apr 2023 | CNY | 0.814 | 0.824 | 0.806 | 0.814 | 0.814 | -0.001 (-0.12%) | 5,003,000 |